Jones Lang Lasalle Inc (NY: JLL )

175.39 -0.99 (-0.56%)
Streaming Delayed Price Updated: 1:31 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 154.38 155.37 153.12 153.28 390,669 +0.09(+0.06%)
Mar 28, 2019 151.32 153.31 150.53 153.19 325,677 +2.14(+1.42%)
Mar 27, 2019 150.70 152.52 149.75 151.06 414,903 +0.46(+0.30%)
Mar 26, 2019 149.92 151.56 148.26 150.60 239,930 +2.41(+1.62%)
Mar 25, 2019 146.99 149.72 146.43 148.19 290,809 +0.85(+0.58%)
Mar 22, 2019 152.52 152.97 146.88 147.34 454,640 -6.00(-3.92%)
Mar 21, 2019 152.55 153.37 151.56 153.34 402,857 +0.67(+0.44%)
Mar 20, 2019 158.61 159.72 150.40 152.68 467,246 -6.88(-4.31%)
Mar 19, 2019 162.79 163.28 158.94 159.56 357,660 -2.52(-1.55%)
Mar 18, 2019 161.88 163.57 161.10 162.07 273,078 +0.91(+0.56%)
Mar 15, 2019 161.27 163.30 160.62 161.17 350,334 +0.38(+0.23%)
Mar 14, 2019 161.24 162.51 160.20 160.79 332,177 +0.09(+0.06%)
Mar 13, 2019 161.51 161.94 160.48 160.70 238,438 -0.04(-0.02%)
Mar 12, 2019 161.18 161.98 158.31 160.74 262,728 -0.18(-0.11%)
Mar 11, 2019 160.57 162.50 159.91 160.92 185,587 +1.07(+0.67%)
Mar 08, 2019 157.63 160.29 156.15 159.85 218,971 +1.71(+1.08%)
Mar 07, 2019 159.51 160.32 157.58 158.14 518,004 -0.96(-0.61%)
Mar 06, 2019 164.20 164.20 158.53 159.10 515,175 -4.98(-3.04%)
Mar 05, 2019 164.16 166.22 162.68 164.08 243,078 -0.41(-0.25%)
Mar 04, 2019 163.91 165.06 162.30 164.49 345,042 +1.21(+0.74%)
Mar 01, 2019 165.43 166.84 161.44 163.28 427,482 -0.88(-0.54%)
Feb 28, 2019 162.51 164.94 162.09 164.16 381,988 +1.32(+0.81%)
Feb 27, 2019 163.37 164.93 162.39 162.84 370,443 -1.42(-0.87%)
Feb 26, 2019 165.32 165.44 163.47 164.26 236,617 -0.38(-0.23%)
Feb 25, 2019 166.73 167.02 164.24 164.64 299,203 -1.58(-0.95%)
Feb 22, 2019 164.82 166.72 163.85 166.22 248,644 +1.89(+1.15%)
Feb 21, 2019 163.14 164.71 162.46 164.33 294,271 +1.00(+0.61%)
Feb 20, 2019 163.90 164.50 162.75 163.33 379,247 -0.58(-0.35%)
Feb 19, 2019 163.05 165.19 162.79 163.90 371,883 -0.10(-0.06%)
Feb 15, 2019 164.04 165.97 163.47 164.00 396,905 +0.44(+0.27%)
Feb 14, 2019 162.41 165.96 161.98 163.56 380,914 +0.89(+0.55%)
Feb 13, 2019 166.24 168.85 160.64 162.67 563,284 -2.52(-1.52%)
Feb 12, 2019 150.33 172.32 150.33 165.19 1,278,458 +19.77(+13.59%)
Feb 11, 2019 144.03 145.93 144.03 145.42 207,517 +1.87(+1.30%)
Feb 08, 2019 143.00 144.32 142.18 143.55 188,997 -0.52(-0.36%)
Feb 07, 2019 143.42 145.11 142.91 144.07 202,772 -0.01(-0.01%)
Feb 06, 2019 144.59 145.03 143.73 144.08 153,143 -0.88(-0.61%)
Feb 05, 2019 143.54 145.09 142.21 144.96 198,413 +1.74(+1.21%)
Feb 04, 2019 142.30 143.26 141.22 143.22 194,319 +0.56(+0.39%)
Feb 01, 2019 142.84 143.34 140.86 142.67 166,869 +0.09(+0.06%)
Jan 31, 2019 140.71 142.84 140.01 142.58 221,278 +1.70(+1.21%)
Jan 30, 2019 140.33 141.22 138.31 140.88 196,053 +1.25(+0.90%)
Jan 29, 2019 139.79 140.74 139.11 139.62 171,074 -0.40(-0.28%)
Jan 28, 2019 138.78 140.11 137.35 140.02 143,612 +0.09(+0.06%)
Jan 25, 2019 140.97 142.15 139.84 139.93 194,026 -0.30(-0.21%)
Jan 24, 2019 136.32 140.32 136.32 140.23 170,271 +3.72(+2.72%)
Jan 23, 2019 139.77 140.44 135.95 136.51 243,665 -2.60(-1.87%)
Jan 22, 2019 141.22 141.47 137.97 139.12 283,290 -2.88(-2.03%)
Jan 18, 2019 140.28 142.84 139.40 142.00 158,218 +2.22(+1.59%)
Jan 17, 2019 135.98 140.21 135.98 139.78 318,264 +3.12(+2.28%)
Jan 16, 2019 134.89 137.24 134.89 136.66 177,925 +1.96(+1.45%)
Jan 15, 2019 133.73 134.79 132.42 134.70 206,380 +0.81(+0.61%)
Jan 14, 2019 133.85 135.71 133.68 133.89 193,675 -0.84(-0.62%)
Jan 11, 2019 133.15 135.36 131.64 134.72 168,981 +1.41(+1.06%)
Jan 10, 2019 130.76 134.06 130.40 133.31 195,411 +1.98(+1.51%)
Jan 09, 2019 131.36 132.53 129.70 131.33 253,360 +0.05(+0.04%)
Jan 08, 2019 128.55 132.62 128.12 131.28 276,654 +4.39(+3.46%)
Jan 07, 2019 127.53 128.35 125.86 126.89 346,300 +0.24(+0.19%)
Jan 04, 2019 122.78 128.41 122.50 126.65 410,786 +5.47(+4.51%)
Jan 03, 2019 123.85 125.75 119.09 121.18 330,183 -6.20(-4.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.